BLACKROCK Historical Stock Price

Below is the stock price history for Blackrock BLK. Data is recorded each day for the historical open, high, low, close and volume. The Blackrock stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blackrock Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 482.33 483.60 479.10 480.29 17,243
2018-09-24 480.37 483.81 480.37 482.47 30,947
2018-09-21 486.52 488.70 485.13 487.71 24,951
2018-09-20 486.11 489.43 483.61 486.58 28,716
2018-09-19 480.46 485.35 480.16 483.66 27,486
2018-09-18 471.70 474.96 469.51 471.85 24,100
2018-09-17 475.11 475.77 469.71 470.24 29,727
2018-09-14 471.99 478.59 471.72 475.84 34,720
2018-09-13 473.40 473.77 467.77 468.37 40,786
2018-09-12 471.28 472.67 468.96 470.88 45,068
2018-09-11 472.28 472.97 468.69 471.39 37,041
2018-09-10 472.17 476.41 472.17 474.29 26,325
2018-09-07 470.37 471.94 468.49 471.83 49,791
2018-09-06 476.37 476.80 470.29 472.25 46,541
2018-09-05 474.68 480.51 474.68 477.93 32,173
2018-09-04 477.32 477.47 471.40 474.88 38,557
2018-08-31 473.91 479.37 473.91 479.31 31,754
2018-08-30 482.32 484.31 473.45 475.46 47,450
2018-08-29 483.38 486.12 478.27 485.67 72,683
2018-08-28 484.11 485.31 481.98 482.92 28,961
2018-08-27 481.58 487.26 480.89 482.99 51,542
2018-08-24 475.26 477.45 471.48 477.11 38,571
2018-08-23 477.92 477.92 470.17 470.17 35,407
2018-08-22 475.58 479.40 473.22 478.30 38,246
2018-08-21 474.04 477.44 473.72 475.01 53,474
2018-08-20 476.00 477.00 474.13 475.70 28,803
2018-08-17 472.56 475.31 470.84 474.29 29,096
2018-08-16 473.15 480.13 473.15 474.44 49,258
2018-08-15 473.80 474.14 466.56 470.92 53,725
2018-08-14 476.72 478.50 474.47 477.40 27,088

» More Blackrock Stock Price History

To see other companies like Blackrock (BLK), view our stock market today for news, and other data.